KissMeData/065950/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	194200	293321145	2870	2870	2870	2870	5916
3	20240214	194100	293321145	2870	2870	2870	2870	0
4	20240214	194000	293321145	2870	2870	2870	2870	0
5	20240214	193900	293321145	2870	2870	2870	2870	0
6	20240214	193800	293321145	2870	2870	2870	2870	0
7	20240214	193700	293321145	2870	2870	2870	2870	0
8	20240214	193600	293321145	2870	2870	2870	2870	0
9	20240214	193500	293321145	2870	2870	2870	2870	0
10	20240214	193400	293321145	2870	2870	2870	2870	0
11	20240214	193300	293321145	2870	2870	2870	2870	0
12	20240214	193200	293321145	2870	2870	2870	2870	0
13	20240214	193100	293321145	2870	2870	2870	2870	0
14	20240214	193000	293321145	2870	2870	2870	2870	0
15	20240214	192900	293321145	2870	2870	2870	2870	0
16	20240214	192800	293321145	2870	2870	2870	2870	0
17	20240214	192700	293321145	2870	2870	2870	2870	0
18	20240214	192600	293321145	2870	2870	2870	2870	0
19	20240214	192500	293321145	2870	2870	2870	2870	0
20	20240214	192400	293321145	2870	2870	2870	2870	0
21	20240214	192300	293321145	2870	2870	2870	2870	0
22	20240214	192200	293321145	2870	2870	2870	2870	0
23	20240214	192100	293321145	2870	2870	2870	2870	0
24	20240214	192000	293321145	2870	2870	2870	2870	0
25	20240214	191900	293321145	2870	2870	2870	2870	0
26	20240214	191800	293321145	2870	2870	2870	2870	0
27	20240214	191700	293321145	2870	2870	2870	2870	0
28	20240214	191600	293321145	2870	2870	2870	2870	0
29	20240214	191500	293321145	2870	2870	2870	2870	0
30	20240214	191400	293321145	2870	2870	2870	2870	0
31	20240214	191300	293321145	2870	2870	2870	2870	0
32	20240214	191200	293321145	2870	2870	2870	2870	5916
33	20240214	191100	293321145	2870	2870	2870	2870	0
34	20240214	191000	293321145	2870	2870	2870	2870	0
35	20240214	190900	293321145	2870	2870	2870	2870	0
36	20240214	190800	293321145	2870	2870	2870	2870	0
37	20240214	190700	293321145	2870	2870	2870	2870	0
38	20240214	190600	293321145	2870	2870	2870	2870	0
39	20240214	190500	293321145	2870	2870	2870	2870	0
40	20240214	190400	293321145	2870	2870	2870	2870	0
41	20240214	190300	293321145	2870	2870	2870	2870	0
42	20240214	190200	293321145	2870	2870	2870	2870	0
43	20240214	190100	293321145	2870	2870	2870	2870	0
44	20240214	190000	293321145	2870	2870	2870	2870	0
45	20240214	185900	293321145	2870	2870	2870	2870	0
46	20240214	185800	293321145	2870	2870	2870	2870	0
47	20240214	185700	293321145	2870	2870	2870	2870	0
48	20240214	185600	293321145	2870	2870	2870	2870	0
49	20240214	185500	293321145	2870	2870	2870	2870	0
50	20240214	185400	293321145	2870	2870	2870	2870	0
51	20240214	185300	293321145	2870	2870	2870	2870	0
52	20240214	185200	293321145	2870	2870	2870	2870	0
53	20240214	185100	293321145	2870	2870	2870	2870	0
54	20240214	185000	293321145	2870	2870	2870	2870	0
55	20240214	184900	293321145	2870	2870	2870	2870	0
56	20240214	184800	293321145	2870	2870	2870	2870	0
57	20240214	184700	293321145	2870	2870	2870	2870	0
58	20240214	184600	293321145	2870	2870	2870	2870	0
59	20240214	184500	293321145	2870	2870	2870	2870	0
60	20240214	184400	293321145	2870	2870	2870	2870	0
61	20240214	184300	293321145	2870	2870	2870	2870	0
62	20240214	184200	293321145	2870	2870	2870	2870	5916
63	20240214	184100	293321145	2870	2870	2870	2870	0
64	20240214	184000	293321145	2870	2870	2870	2870	0
65	20240214	183900	293321145	2870	2870	2870	2870	0
66	20240214	183800	293321145	2870	2870	2870	2870	0
67	20240214	183700	293321145	2870	2870	2870	2870	0
68	20240214	183600	293321145	2870	2870	2870	2870	0
69	20240214	183500	293321145	2870	2870	2870	2870	0
70	20240214	183400	293321145	2870	2870	2870	2870	0
71	20240214	183300	293321145	2870	2870	2870	2870	0
72	20240214	183200	293321145	2870	2870	2870	2870	0
73	20240214	183100	293321145	2870	2870	2870	2870	0
74	20240214	183000	293321145	2870	2870	2870	2870	0
75	20240214	182900	293321145	2870	2870	2870	2870	0
76	20240214	182800	293321145	2870	2870	2870	2870	0
77	20240214	182700	293321145	2870	2870	2870	2870	0
78	20240214	182600	293321145	2870	2870	2870	2870	0
79	20240214	182500	293321145	2870	2870	2870	2870	0
80	20240214	182400	293321145	2870	2870	2870	2870	0
81	20240214	182300	293321145	2870	2870	2870	2870	0
82	20240214	182200	293321145	2870	2870	2870	2870	0
83	20240214	182100	293321145	2870	2870	2870	2870	0
84	20240214	182000	293321145	2870	2870	2870	2870	0
85	20240214	181900	293321145	2870	2870	2870	2870	0
86	20240214	181800	293321145	2870	2870	2870	2870	0
87	20240214	181700	293321145	2870	2870	2870	2870	0
88	20240214	181600	293321145	2870	2870	2870	2870	0
89	20240214	181500	293321145	2870	2870	2870	2870	0
90	20240214	181400	293321145	2870	2870	2870	2870	0
91	20240214	181300	293321145	2870	2870	2870	2870	0
92	20240214	181200	293321145	2870	2870	2870	2870	5916
93	20240214	181100	293321145	2870	2870	2870	2870	0
94	20240214	181000	293321145	2870	2870	2870	2870	0
95	20240214	180900	293321145	2870	2870	2870	2870	0
96	20240214	180800	293321145	2870	2870	2870	2870	0
97	20240214	180700	293321145	2870	2870	2870	2870	0
98	20240214	180600	293321145	2870	2870	2870	2870	0
99	20240214	180500	293321145	2870	2870	2870	2870	0
100	20240214	180400	293321145	2870	2870	2870	2870	0
101	20240214	180300	293321145	2870	2870	2870	2870	0
102	20240214	180200	293321145	2870	2870	2870	2870	0
103	20240214	180100	293321145	2870	2870	2870	2870	0
104	20240214	180000	293321145	2870	2870	2870	2870	0
105	20240214	175900	293321145	2870	2870	2870	2870	0
106	20240214	175800	293321145	2870	2870	2870	2870	0
107	20240214	175700	293321145	2870	2870	2870	2870	0
108	20240214	175600	293321145	2870	2870	2870	2870	0
109	20240214	175500	293321145	2870	2870	2870	2870	0
110	20240214	175400	293321145	2870	2870	2870	2870	0
111	20240214	175300	293321145	2870	2870	2870	2870	0
112	20240214	175200	293321145	2870	2870	2870	2870	0
113	20240214	175100	293321145	2870	2870	2870	2870	0
114	20240214	175000	293321145	2870	2870	2870	2870	0
115	20240214	174900	293321145	2870	2870	2870	2870	0
116	20240214	174800	293321145	2870	2870	2870	2870	0
117	20240214	174700	293321145	2870	2870	2870	2870	0
118	20240214	174600	293321145	2870	2870	2870	2870	0
119	20240214	174500	293321145	2870	2870	2870	2870	0
120	20240214	174400	293321145	2870	2870	2870	2870	0
121	20240214	174300	293321145	2870	2870	2870	2870	0
122	20240214	174200	293321145	2870	2870	2870	2870	5916
123	20240214	174100	293321145	2870	2870	2870	2870	0
124	20240214	174000	293321145	2870	2870	2870	2870	0
125	20240214	173900	293321145	2870	2870	2870	2870	0
126	20240214	173800	293321145	2870	2870	2870	2870	0
127	20240214	173700	293321145	2870	2870	2870	2870	0
128	20240214	173600	293321145	2870	2870	2870	2870	0
129	20240214	173500	293321145	2870	2870	2870	2870	0
130	20240214	173400	293321145	2870	2870	2870	2870	0
131	20240214	173300	293321145	2870	2870	2870	2870	0
132	20240214	173200	293321145	2870	2870	2870	2870	0
133	20240214	173100	293321145	2870	2870	2870	2870	0
134	20240214	173000	293321145	2870	2870	2870	2870	0
135	20240214	172900	293321145	2870	2870	2870	2870	0
136	20240214	172800	293321145	2870	2870	2870	2870	0
137	20240214	172700	293321145	2870	2870	2870	2870	0
138	20240214	172600	293321145	2870	2870	2870	2870	0
139	20240214	172500	293321145	2870	2870	2870	2870	0
140	20240214	172400	293321145	2870	2870	2870	2870	0
141	20240214	172300	293321145	2870	2870	2870	2870	0
142	20240214	172200	293321145	2870	2870	2870	2870	0
143	20240214	172100	293321145	2870	2870	2870	2870	0
144	20240214	172000	293321145	2870	2870	2870	2870	0
145	20240214	171900	293321145	2870	2870	2870	2870	0
146	20240214	171800	293321145	2870	2870	2870	2870	0
147	20240214	171700	293321145	2870	2870	2870	2870	0
148	20240214	171600	293321145	2870	2870	2870	2870	0
149	20240214	171500	293321145	2870	2870	2870	2870	0
150	20240214	171400	293321145	2870	2870	2870	2870	0
151	20240214	171300	293321145	2870	2870	2870	2870	0
152	20240214	171200	293321145	2870	2870	2870	2870	5916
153	20240214	171100	293321145	2870	2870	2870	2870	0
154	20240214	171000	293321145	2870	2870	2870	2870	0
155	20240214	170900	293321145	2870	2870	2870	2870	0
156	20240214	170800	293321145	2870	2870	2870	2870	0
157	20240214	170700	293321145	2870	2870	2870	2870	0
158	20240214	170600	293321145	2870	2870	2870	2870	0
159	20240214	170500	293321145	2870	2870	2870	2870	0
160	20240214	170400	293321145	2870	2870	2870	2870	0
161	20240214	170300	293321145	2870	2870	2870	2870	0
162	20240214	170200	293321145	2870	2870	2870	2870	0
163	20240214	170100	293321145	2870	2870	2870	2870	0
164	20240214	170000	293321145	2870	2870	2870	2870	0
165	20240214	165900	293321145	2870	2870	2870	2870	0
166	20240214	165800	293321145	2870	2870	2870	2870	0
167	20240214	165700	293321145	2870	2870	2870	2870	0
168	20240214	165600	293321145	2870	2870	2870	2870	0
169	20240214	165500	293321145	2870	2870	2870	2870	0
170	20240214	165400	293321145	2870	2870	2870	2870	0
171	20240214	165300	293321145	2870	2870	2870	2870	0
172	20240214	165200	293321145	2870	2870	2870	2870	0
173	20240214	165100	293321145	2870	2870	2870	2870	0
174	20240214	165000	293321145	2870	2870	2870	2870	0
175	20240214	164900	293321145	2870	2870	2870	2870	0
176	20240214	164800	293321145	2870	2870	2870	2870	0
177	20240214	164700	293321145	2870	2870	2870	2870	0
178	20240214	164600	293321145	2870	2870	2870	2870	0
179	20240214	164500	293321145	2870	2870	2870	2870	0
180	20240214	164400	293321145	2870	2870	2870	2870	0
181	20240214	164300	293321145	2870	2870	2870	2870	0
182	20240214	164200	293321145	2870	2870	2870	2870	5916
183	20240214	164100	293321145	2870	2870	2870	2870	0
184	20240214	164000	293321145	2870	2870	2870	2870	0
185	20240214	163900	293321145	2870	2870	2870	2870	0
186	20240214	163800	293321145	2870	2870	2870	2870	0
187	20240214	163700	293321145	2870	2870	2870	2870	0
188	20240214	163600	293321145	2870	2870	2870	2870	0
189	20240214	163500	293321145	2870	2870	2870	2870	0
190	20240214	163400	293321145	2870	2870	2870	2870	0
191	20240214	163300	293321145	2870	2870	2870	2870	0
192	20240214	163200	293321145	2870	2870	2870	2870	0
193	20240214	163100	293321145	2870	2870	2870	2870	0
194	20240214	163000	293321145	2870	2870	2870	2870	0
195	20240214	162900	293321145	2870	2870	2870	2870	0
196	20240214	162800	293321145	2870	2870	2870	2870	0
197	20240214	162700	293321145	2870	2870	2870	2870	0
198	20240214	162600	293321145	2870	2870	2870	2870	0
199	20240214	162500	293321145	2870	2870	2870	2870	0
200	20240214	162400	293321145	2870	2870	2870	2870	0
201	20240214	162300	293321145	2870	2870	2870	2870	0
202	20240214	162200	293321145	2870	2870	2870	2870	0
203	20240214	162100	293321145	2870	2870	2870	2870	0
204	20240214	162000	293321145	2870	2870	2870	2870	0
205	20240214	161900	293321145	2870	2870	2870	2870	0
206	20240214	161800	293321145	2870	2870	2870	2870	0
207	20240214	161700	293321145	2870	2870	2870	2870	0
208	20240214	161600	293321145	2870	2870	2870	2870	0
209	20240214	161500	293321145	2870	2870	2870	2870	0
210	20240214	161400	293321145	2870	2870	2870	2870	0
211	20240214	161300	293321145	2870	2870	2870	2870	0
212	20240214	161200	293321145	2870	2870	2870	2870	5916
213	20240214	161100	293321145	2870	2870	2870	2870	0
214	20240214	161000	293321145	2870	2870	2870	2870	0
215	20240214	160900	293321145	2870	2870	2870	2870	0
216	20240214	160800	293321145	2870	2870	2870	2870	0
217	20240214	160700	293321145	2870	2870	2870	2870	0
218	20240214	160600	293321145	2870	2870	2870	2870	0
219	20240214	160500	293321145	2870	2870	2870	2870	0
220	20240214	160400	293321145	2870	2870	2870	2870	0
221	20240214	160300	293321145	2870	2870	2870	2870	0
222	20240214	160200	293321145	2870	2870	2870	2870	0
223	20240214	160100	293321145	2870	2870	2870	2870	0
224	20240214	160000	293321145	2870	2870	2870	2870	0
225	20240214	155900	293321145	2870	2870	2870	2870	0
226	20240214	155800	293321145	2870	2870	2870	2870	0
227	20240214	155700	293321145	2870	2870	2870	2870	0
228	20240214	155600	293321145	2870	2870	2870	2870	0
229	20240214	155500	293321145	2870	2870	2870	2870	0
230	20240214	155400	293321145	2870	2870	2870	2870	0
231	20240214	155300	293321145	2870	2870	2870	2870	0
232	20240214	155200	293321145	2870	2870	2870	2870	0
233	20240214	155100	293321145	2870	2870	2870	2870	0
234	20240214	155000	293321145	2870	2870	2870	2870	0
235	20240214	154900	293321145	2870	2870	2870	2870	0
236	20240214	154800	293321145	2870	2870	2870	2870	0
237	20240214	154700	293321145	2870	2870	2870	2870	0
238	20240214	154600	293321145	2870	2870	2870	2870	0
239	20240214	154500	293321145	2870	2870	2870	2870	0
240	20240214	154400	293321145	2870	2870	2870	2870	0
241	20240214	154300	293321145	2870	2870	2870	2870	0
242	20240214	154200	293321145	2870	2870	2870	2870	5916
243	20240214	154100	293321145	2870	2870	2870	2870	0
244	20240214	154000	293321145	2870	2870	2870	2870	0
245	20240214	153900	293321145	2870	2870	2870	2870	0
246	20240214	153800	293321145	2870	2870	2870	2870	0
247	20240214	153700	293321145	2870	2870	2870	2870	0
248	20240214	153600	293321145	2870	2870	2870	2870	0
249	20240214	153500	293321145	2870	2870	2870	2870	0
250	20240214	153400	293321145	2870	2870	2870	2870	0
251	20240214	153300	293321145	2870	2870	2870	2870	0
252	20240214	153200	293321145	2870	2870	2870	2870	0
253	20240214	153100	293321145	2870	2870	2870	2870	0
254	20240214	153000	293321145	2870	2870	2870	2870	5916
255	20240214	152900	276342225	2870	2870	2870	2870	0
256	20240214	152800	276342225	2870	2870	2870	2870	0
257	20240214	152700	276342225	2870	2870	2870	2870	0
258	20240214	152600	276342225	2870	2870	2870	2870	0
259	20240214	152500	276342225	2870	2870	2870	2870	0
260	20240214	152400	276342225	2870	2870	2870	2870	0
261	20240214	152300	276342225	2870	2870	2870	2870	0
262	20240214	152200	276342225	2870	2870	2870	2870	0
263	20240214	152100	276342225	2870	2870	2870	2870	0
264	20240214	152000	276342225	2870	2870	2870	2870	0
265	20240214	151900	276342225	2870	2870	2870	2870	0
266	20240214	151800	276342225	2870	2870	2870	2870	0
267	20240214	151700	276342225	2870	2870	2870	2870	0
268	20240214	151600	276342225	2870	2870	2870	2870	4
269	20240214	151500	276330745	2870	2870	2870	2870	1
270	20240214	151400	276327875	2865	2870	2870	2865	1745
271	20240214	151300	271324220	2875	2875	2875	2875	0
272	20240214	151200	271324220	2875	2875	2875	2875	0
273	20240214	151100	271324220	2875	2875	2875	2875	1
274	20240214	151000	271321345	2870	2875	2875	2870	101
275	20240214	150900	271031470	2870	2870	2870	2870	0
276	20240214	150800	271031470	2870	2870	2870	2870	0
277	20240214	150700	271031470	2870	2870	2870	2870	2437
278	20240214	150600	264037280	2865	2865	2865	2865	0
279	20240214	150500	264037280	2865	2870	2870	2865	1705
280	20240214	150400	259143955	2865	2865	2865	2865	0
281	20240214	150300	259143955	2865	2865	2865	2865	131
282	20240214	150200	258768640	2865	2865	2865	2865	2447
283	20240214	150100	251757985	2865	2865	2865	2865	200
284	20240214	150000	251184985	2870	2870	2870	2870	0
285	20240214	145900	251184985	2870	2870	2870	2870	0
286	20240214	145800	251184985	2870	2870	2870	2870	0
287	20240214	145700	251184985	2870	2870	2870	2870	0
288	20240214	145600	251184985	2870	2870	2870	2870	37
289	20240214	145500	251078795	2870	2870	2870	2870	1400
290	20240214	145400	247060795	2870	2870	2870	2870	3
291	20240214	145300	247052185	2865	2865	2865	2865	0
292	20240214	145200	247052185	2865	2865	2865	2865	0
293	20240214	145100	247052185	2865	2865	2865	2865	0
294	20240214	145000	247052185	2865	2865	2865	2865	0
295	20240214	144900	247052185	2865	2865	2865	2865	1
296	20240214	144800	247049320	2870	2870	2870	2870	0
297	20240214	144700	247049320	2870	2870	2870	2870	0
298	20240214	144600	247049320	2870	2865	2870	2865	731
299	20240214	144500	244952005	2865	2865	2865	2865	0
300	20240214	144400	244952005	2865	2865	2865	2865	35
301	20240214	144300	244851730	2865	2865	2865	2865	0
302	20240214	144200	244851730	2865	2865	2865	2865	0
303	20240214	144100	244851730	2865	2865	2865	2865	0
304	20240214	144000	244851730	2865	2865	2865	2865	15
305	20240214	143900	244808755	2865	2865	2865	2865	0
306	20240214	143800	244808755	2865	2870	2870	2865	18
307	20240214	143700	244757135	2870	2870	2870	2870	0
308	20240214	143600	244757135	2870	2870	2870	2870	0
309	20240214	143500	244757135	2870	2870	2870	2870	115
310	20240214	143400	244427085	2875	2875	2875	2875	0
311	20240214	143300	244427085	2875	2875	2875	2875	0
312	20240214	143200	244427085	2875	2875	2875	2875	1
313	20240214	143100	244424210	2865	2865	2865	2865	0
314	20240214	143000	244424210	2865	2865	2865	2865	0
315	20240214	142900	244424210	2865	2870	2875	2865	1037
316	20240214	142800	241448045	2860	2860	2860	2860	0
317	20240214	142700	241448045	2860	2860	2860	2860	0
318	20240214	142600	241448045	2860	2860	2860	2860	0
319	20240214	142500	241448045	2860	2860	2860	2860	0
320	20240214	142400	241448045	2860	2860	2860	2860	0
321	20240214	142300	241448045	2860	2860	2860	2860	0
322	20240214	142200	241448045	2860	2860	2860	2860	0
323	20240214	142100	241448045	2860	2860	2860	2860	60
324	20240214	142000	241276445	2865	2865	2865	2865	34
325	20240214	141900	241179035	2865	2865	2865	2865	10
326	20240214	141800	241150385	2860	2860	2860	2860	0
327	20240214	141700	241150385	2860	2860	2860	2860	0
328	20240214	141600	241150385	2860	2860	2860	2860	153
329	20240214	141500	240712805	2865	2865	2865	2865	0
330	20240214	141400	240712805	2865	2865	2865	2865	100
331	20240214	141300	240426305	2860	2870	2870	2860	1834
332	20240214	141200	235172145	2865	2865	2865	2865	0
333	20240214	141100	235172145	2865	2865	2865	2865	0
334	20240214	141000	235172145	2865	2870	2870	2865	339
335	20240214	140900	234199420	2875	2875	2875	2875	0
336	20240214	140800	234199420	2875	2875	2875	2875	0
337	20240214	140700	234199420	2875	2875	2875	2875	20
338	20240214	140600	234141920	2875	2875	2875	2875	1
339	20240214	140500	234139045	2870	2875	2875	2870	545
340	20240214	140400	232574075	2875	2875	2875	2875	0
341	20240214	140300	232574075	2875	2875	2875	2875	100
342	20240214	140200	232286575	2875	2875	2875	2875	52
343	20240214	140100	232137075	2870	2870	2870	2870	93
344	20240214	140000	231870165	2870	2870	2870	2870	0
345	20240214	135900	231870165	2870	2870	2870	2870	0
346	20240214	135800	231870165	2870	2870	2870	2870	0
347	20240214	135700	231870165	2870	2870	2870	2870	1770
348	20240214	135600	226790265	2875	2875	2875	2875	4
349	20240214	135500	226778765	2870	2870	2870	2870	0
350	20240214	135400	226778765	2870	2870	2870	2870	5813
351	20240214	135300	210095455	2865	2865	2865	2865	0
352	20240214	135200	210095455	2865	2870	2870	2865	1002
353	20240214	135100	207224715	2865	2865	2865	2865	116
354	20240214	135000	206892375	2865	2865	2865	2865	0
355	20240214	134900	206892375	2865	2865	2865	2865	0
356	20240214	134800	206892375	2865	2865	2865	2865	105
357	20240214	134700	206591550	2870	2870	2870	2870	0
358	20240214	134600	206591550	2870	2870	2870	2870	0
359	20240214	134500	206591550	2870	2870	2870	2870	11
360	20240214	134400	206559980	2870	2870	2870	2865	131
361	20240214	134300	206184645	2870	2870	2870	2870	0
362	20240214	134200	206184645	2870	2870	2870	2870	0
363	20240214	134100	206184645	2870	2870	2870	2870	1000
364	20240214	134000	203314645	2865	2865	2865	2865	0
365	20240214	133900	203314645	2865	2865	2865	2865	18
366	20240214	133800	203263075	2865	2865	2865	2865	0
367	20240214	133700	203263075	2865	2865	2865	2865	0
368	20240214	133600	203263075	2865	2865	2865	2865	1800
369	20240214	133500	198106075	2865	2865	2865	2865	0
370	20240214	133400	198106075	2865	2865	2865	2865	0
371	20240214	133300	198106075	2865	2865	2865	2865	0
372	20240214	133200	198106075	2865	2865	2865	2865	0
373	20240214	133100	198106075	2865	2865	2865	2865	3
374	20240214	133000	198097480	2865	2865	2865	2865	0
375	20240214	132900	198097480	2865	2865	2865	2865	0
376	20240214	132800	198097480	2865	2865	2865	2865	1000
377	20240214	132700	195232480	2865	2865	2865	2865	0
378	20240214	132600	195232480	2865	2865	2865	2865	0
379	20240214	132500	195232480	2865	2865	2865	2865	0
380	20240214	132400	195232480	2865	2865	2865	2865	380
381	20240214	132300	194143780	2865	2865	2865	2865	653
382	20240214	132200	192272935	2865	2865	2865	2865	390
383	20240214	132100	191155585	2865	2865	2865	2865	0
384	20240214	132000	191155585	2865	2865	2865	2865	0
385	20240214	131900	191155585	2865	2865	2865	2865	1
386	20240214	131800	191152720	2860	2860	2860	2860	20
387	20240214	131700	191095520	2865	2865	2865	2865	0
388	20240214	131600	191095520	2865	2865	2865	2865	0
389	20240214	131500	191095520	2865	2865	2865	2865	0
390	20240214	131400	191095520	2865	2865	2865	2865	0
391	20240214	131300	191095520	2865	2865	2865	2865	30
392	20240214	131200	191009570	2865	2865	2865	2865	18
393	20240214	131100	190958000	2870	2870	2870	2870	6
394	20240214	131000	190940780	2870	2870	2870	2870	0
395	20240214	130900	190940780	2870	2870	2870	2870	0
396	20240214	130800	190940780	2870	2870	2870	2870	0
397	20240214	130700	190940780	2870	2870	2870	2870	0
398	20240214	130600	190940780	2870	2870	2870	2870	9
399	20240214	130500	190914950	2870	2870	2870	2870	0
400	20240214	130400	190914950	2870	2870	2870	2870	4
401	20240214	130300	190903470	2870	2870	2870	2870	0
402	20240214	130200	190903470	2870	2870	2870	2870	0
403	20240214	130100	190903470	2870	2870	2870	2870	7
404	20240214	130000	190883380	2870	2870	2870	2870	0
405	20240214	125900	190883380	2870	2870	2870	2870	360
406	20240214	125800	189850180	2860	2860	2860	2860	0
407	20240214	125700	189850180	2860	2860	2860	2860	60
408	20240214	125600	189678580	2860	2860	2860	2860	0
409	20240214	125500	189678580	2860	2860	2860	2860	0
410	20240214	125400	189678580	2860	2860	2860	2860	349
411	20240214	125300	188680440	2860	2860	2860	2860	0
412	20240214	125200	188680440	2860	2860	2860	2860	159
413	20240214	125100	188225700	2860	2860	2860	2860	15
414	20240214	125000	188182800	2860	2860	2860	2860	0
415	20240214	124900	188182800	2860	2860	2860	2860	1
416	20240214	124800	188179940	2855	2855	2855	2855	0
417	20240214	124700	188179940	2855	2855	2855	2855	0
418	20240214	124600	188179940	2855	2855	2855	2855	0
419	20240214	124500	188179940	2855	2860	2860	2855	1000
420	20240214	124400	185324310	2870	2870	2870	2870	0
421	20240214	124300	185324310	2870	2870	2870	2870	0
422	20240214	124200	185324310	2870	2870	2870	2870	0
423	20240214	124100	185324310	2870	2870	2870	2870	0
424	20240214	124000	185324310	2870	2870	2870	2870	50
425	20240214	123900	185180810	2870	2870	2870	2870	0
426	20240214	123800	185180810	2870	2870	2870	2870	0
427	20240214	123700	185180810	2870	2870	2870	2870	0
428	20240214	123600	185180810	2870	2870	2870	2870	0
429	20240214	123500	185180810	2870	2870	2870	2870	2
430	20240214	123400	185175070	2860	2860	2860	2860	74
431	20240214	123300	184963430	2865	2865	2865	2865	0
432	20240214	123200	184963430	2865	2865	2865	2865	0
433	20240214	123100	184963430	2865	2865	2865	2865	0
434	20240214	123000	184963430	2865	2865	2865	2865	0
435	20240214	122900	184963430	2865	2865	2865	2865	0
436	20240214	122800	184963430	2865	2865	2865	2865	0
437	20240214	122700	184963430	2865	2865	2865	2865	25
438	20240214	122600	184891805	2870	2870	2870	2870	0
439	20240214	122500	184891805	2870	2870	2870	2870	0
440	20240214	122400	184891805	2870	2870	2870	2870	1
441	20240214	122300	184888935	2870	2870	2870	2870	11
442	20240214	122200	184857365	2865	2865	2865	2865	0
443	20240214	122100	184857365	2865	2865	2865	2865	0
444	20240214	122000	184857365	2865	2865	2865	2865	0
445	20240214	121900	184857365	2865	2865	2865	2865	9
446	20240214	121800	184831580	2865	2865	2865	2865	1
447	20240214	121700	184828715	2865	2865	2865	2865	0
448	20240214	121600	184828715	2865	2865	2865	2865	0
449	20240214	121500	184828715	2865	2865	2865	2865	0
450	20240214	121400	184828715	2865	2865	2865	2865	0
451	20240214	121300	184828715	2865	2865	2865	2865	10
452	20240214	121200	184800065	2875	2870	2875	2870	13
453	20240214	121100	184762700	2870	2870	2870	2870	3
454	20240214	121000	184754090	2870	2870	2870	2870	5
455	20240214	120900	184739740	2860	2860	2860	2860	5
456	20240214	120800	184725440	2880	2875	2880	2875	1125
457	20240214	120700	181491030	2870	2870	2870	2870	300
458	20240214	120600	180630030	2870	2870	2870	2870	0
459	20240214	120500	180630030	2870	2865	2870	2865	26
460	20240214	120400	180555415	2865	2865	2865	2865	0
461	20240214	120300	180555415	2865	2865	2865	2865	41
462	20240214	120200	180437950	2870	2870	2870	2870	0
463	20240214	120100	180437950	2870	2870	2870	2870	0
464	20240214	120000	180437950	2870	2870	2870	2870	0
465	20240214	115900	180437950	2870	2870	2870	2870	11
466	20240214	115800	180406380	2870	2870	2870	2870	11
467	20240214	115700	180374810	2870	2855	2870	2855	583
468	20240214	115600	178706765	2860	2850	2860	2850	3339
469	20240214	115500	169175875	2850	2850	2850	2850	11
470	20240214	115400	169144525	2850	2835	2850	2830	1626
471	20240214	115300	164542035	2835	2840	2840	2835	400
472	20240214	115200	163407155	2835	2835	2835	2835	1
473	20240214	115100	163404320	2840	2840	2840	2840	4
474	20240214	115000	163392960	2835	2830	2840	2830	14
475	20240214	114900	163353280	2830	2840	2840	2830	2615
476	20240214	114800	155945220	2840	2840	2840	2840	0
477	20240214	114700	155945220	2840	2840	2840	2840	7
478	20240214	114600	155925340	2845	2845	2845	2845	20
479	20240214	114500	155868440	2850	2850	2850	2850	0
480	20240214	114400	155868440	2850	2850	2850	2850	841
481	20240214	114300	153471590	2850	2850	2850	2850	1
482	20240214	114200	153468740	2850	2850	2850	2850	0
483	20240214	114100	153468740	2850	2850	2850	2850	1
484	20240214	114000	153465890	2835	2840	2840	2835	20
485	20240214	113900	153409155	2850	2850	2850	2850	44
486	20240214	113800	153283755	2840	2840	2840	2840	0
487	20240214	113700	153283755	2840	2840	2840	2840	0
488	20240214	113600	153283755	2840	2840	2840	2840	1
489	20240214	113500	153280915	2840	2840	2840	2840	0
490	20240214	113400	153280915	2840	2840	2840	2840	2
491	20240214	113300	153275235	2850	2850	2850	2850	0
492	20240214	113200	153275235	2850	2850	2850	2850	5
493	20240214	113100	153260985	2835	2835	2835	2835	0
494	20240214	113000	153260985	2835	2835	2835	2835	0
495	20240214	112900	153260985	2835	2835	2835	2835	0
496	20240214	112800	153260985	2835	2835	2835	2835	0
497	20240214	112700	153260985	2835	2835	2835	2835	0
498	20240214	112600	153260985	2835	2835	2835	2835	0
499	20240214	112500	153260985	2835	2835	2835	2835	0
500	20240214	112400	153260985	2835	2835	2835	2835	0
501	20240214	112300	153260985	2835	2835	2835	2835	0
502	20240214	112200	153260985	2835	2835	2835	2835	0
503	20240214	112100	153260985	2835	2835	2835	2835	0
504	20240214	112000	153260985	2835	2835	2835	2835	1500
505	20240214	111900	149008485	2835	2850	2850	2835	1387
506	20240214	111800	145075990	2840	2840	2840	2840	0
507	20240214	111700	145075990	2840	2840	2840	2840	4
508	20240214	111600	145064630	2835	2835	2835	2835	0
509	20240214	111500	145064630	2835	2835	2835	2835	0
510	20240214	111400	145064630	2835	2840	2840	2835	100
511	20240214	111300	144780820	2840	2840	2840	2840	1
512	20240214	111200	144777980	2835	2835	2835	2835	0
513	20240214	111100	144777980	2835	2835	2835	2835	0
514	20240214	111000	144777980	2835	2835	2835	2835	0
515	20240214	110900	144777980	2835	2835	2835	2835	0
516	20240214	110800	144777980	2835	2835	2835	2835	0
517	20240214	110700	144777980	2835	2835	2835	2835	0
518	20240214	110600	144777980	2835	2835	2835	2835	45
519	20240214	110500	144650405	2840	2840	2840	2840	500
520	20240214	110400	143230405	2840	2840	2840	2840	0
521	20240214	110300	143230405	2840	2840	2840	2840	0
522	20240214	110200	143230405	2840	2840	2840	2840	0
523	20240214	110100	143230405	2840	2840	2840	2840	1384
524	20240214	110000	139299845	2840	2840	2840	2840	0
525	20240214	105900	139299845	2840	2840	2840	2840	7
526	20240214	105800	139279965	2845	2845	2845	2845	0
527	20240214	105700	139279965	2845	2845	2845	2845	0
528	20240214	105600	139279965	2845	2845	2845	2845	0
529	20240214	105500	139279965	2845	2845	2845	2845	0
530	20240214	105400	139279965	2845	2845	2845	2845	0
531	20240214	105300	139279965	2845	2845	2845	2845	0
532	20240214	105200	139279965	2845	2845	2845	2845	601
533	20240214	105100	137570120	2845	2845	2845	2845	0
534	20240214	105000	137570120	2845	2845	2845	2845	0
535	20240214	104900	137570120	2845	2845	2845	2845	2
536	20240214	104800	137564430	2845	2845	2845	2845	0
537	20240214	104700	137564430	2845	2845	2845	2845	0
538	20240214	104600	137564430	2845	2845	2845	2845	50
539	20240214	104500	137422180	2845	2845	2845	2845	0
540	20240214	104400	137422180	2845	2845	2845	2845	100
541	20240214	104300	137137680	2850	2850	2850	2850	1
542	20240214	104200	137134830	2845	2845	2845	2845	0
543	20240214	104100	137134830	2845	2845	2845	2845	0
544	20240214	104000	137134830	2845	2845	2845	2845	84
545	20240214	103900	136895850	2850	2850	2850	2850	0
546	20240214	103800	136895850	2850	2850	2850	2850	217
547	20240214	103700	136277400	2850	2850	2850	2850	0
548	20240214	103600	136277400	2850	2850	2850	2850	0
549	20240214	103500	136277400	2850	2850	2850	2850	0
550	20240214	103400	136277400	2850	2850	2850	2850	140
551	20240214	103300	135878400	2850	2850	2850	2850	100
552	20240214	103200	135593400	2855	2855	2855	2855	0
553	20240214	103100	135593400	2855	2855	2855	2855	175
554	20240214	103000	135093775	2855	2855	2855	2855	0
555	20240214	102900	135093775	2855	2855	2855	2855	0
556	20240214	102800	135093775	2855	2855	2855	2855	88
557	20240214	102700	134842535	2850	2850	2850	2850	0
558	20240214	102600	134842535	2850	2850	2850	2850	0
559	20240214	102500	134842535	2850	2850	2850	2850	0
560	20240214	102400	134842535	2850	2850	2850	2850	0
561	20240214	102300	134842535	2850	2850	2850	2850	67
562	20240214	102200	134651585	2850	2850	2850	2850	351
563	20240214	102100	133651235	2850	2850	2850	2850	0
564	20240214	102000	133651235	2850	2850	2850	2850	0
565	20240214	101900	133651235	2850	2850	2850	2850	35
566	20240214	101800	133551485	2850	2850	2850	2850	1
567	20240214	101700	133548635	2855	2855	2855	2855	1
568	20240214	101600	133545780	2845	2845	2845	2845	0
569	20240214	101500	133545780	2845	2845	2845	2845	0
570	20240214	101400	133545780	2845	2845	2845	2845	0
571	20240214	101300	133545780	2845	2845	2845	2845	14
572	20240214	101200	133505950	2845	2845	2845	2845	0
573	20240214	101100	133505950	2845	2845	2845	2845	0
574	20240214	101000	133505950	2845	2845	2845	2845	35
575	20240214	100900	133406375	2855	2855	2855	2855	0
576	20240214	100800	133406375	2855	2855	2855	2855	0
577	20240214	100700	133406375	2855	2855	2855	2855	0
578	20240214	100600	133406375	2855	2855	2855	2855	0
579	20240214	100500	133406375	2855	2855	2855	2855	0
580	20240214	100400	133406375	2855	2855	2855	2855	20
581	20240214	100300	133349275	2855	2855	2855	2855	0
582	20240214	100200	133349275	2855	2855	2855	2855	150
583	20240214	100100	132921025	2840	2845	2845	2840	10
584	20240214	100000	132892600	2845	2845	2855	2845	167
585	20240214	095900	132417475	2845	2845	2845	2845	396
586	20240214	095800	131290855	2845	2845	2845	2845	0
587	20240214	095700	131290855	2845	2845	2845	2845	0
588	20240214	095600	131290855	2845	2835	2845	2835	4
589	20240214	095500	131279505	2835	2835	2835	2835	0
590	20240214	095400	131279505	2835	2835	2835	2835	0
591	20240214	095300	131279505	2835	2835	2835	2835	0
592	20240214	095200	131279505	2835	2835	2835	2835	0
593	20240214	095100	131279505	2835	2835	2835	2835	102
594	20240214	095000	130990335	2835	2835	2835	2835	0
595	20240214	094900	130990335	2835	2835	2835	2835	100
596	20240214	094800	130706835	2840	2840	2840	2835	1005
597	20240214	094700	127856370	2845	2845	2845	2845	71
598	20240214	094600	127654375	2845	2845	2845	2845	33
599	20240214	094500	127560490	2845	2840	2845	2840	674
600	20240214	094400	125644430	2835	2840	2840	2835	1086
601	20240214	094300	122560650	2845	2845	2845	2845	0
602	20240214	094200	122560650	2845	2845	2845	2845	2
603	20240214	094100	122554960	2840	2840	2840	2840	0
604	20240214	094000	122554960	2840	2845	2845	2840	399
605	20240214	093900	121421300	2845	2850	2850	2845	67
606	20240214	093800	121230625	2855	2845	2855	2845	205
607	20240214	093700	120647350	2845	2845	2845	2845	0
608	20240214	093600	120647350	2845	2845	2845	2845	2
609	20240214	093500	120641660	2845	2845	2845	2845	300
610	20240214	093400	119788160	2850	2850	2850	2850	50
611	20240214	093300	119645660	2855	2855	2855	2855	42
612	20240214	093200	119525750	2850	2850	2850	2850	0
613	20240214	093100	119525750	2850	2850	2850	2850	0
614	20240214	093000	119525750	2850	2850	2850	2850	5
615	20240214	092900	119511500	2850	2850	2850	2850	10
616	20240214	092800	119483000	2850	2850	2850	2850	543
617	20240214	092700	117935450	2850	2850	2850	2845	1271
618	20240214	092600	114313230	2850	2850	2850	2850	88
619	20240214	092500	114062430	2850	2860	2860	2850	33
620	20240214	092400	113968270	2860	2865	2865	2850	273
621	20240214	092300	113190185	2850	2870	2870	2850	5449
622	20240214	092200	97634780	2870	2865	2870	2865	16
623	20240214	092100	97588900	2865	2865	2865	2865	60
624	20240214	092000	97417000	2860	2860	2860	2860	166
625	20240214	091900	96942240	2865	2865	2865	2865	0
626	20240214	091800	96942240	2865	2865	2865	2865	0
627	20240214	091700	96942240	2865	2865	2865	2865	1
628	20240214	091600	96939375	2865	2865	2865	2865	0
629	20240214	091500	96939375	2865	2865	2865	2865	0
630	20240214	091400	96939375	2865	2860	2865	2860	50
631	20240214	091300	96796160	2855	2855	2855	2855	0
632	20240214	091200	96796160	2855	2855	2855	2855	322
633	20240214	091100	95876850	2855	2855	2855	2855	0
634	20240214	091000	95876850	2855	2855	2855	2855	0
635	20240214	090900	95876850	2855	2855	2855	2855	0
636	20240214	090800	95876850	2855	2840	2855	2840	830
637	20240214	090700	93507635	2855	2855	2855	2855	500
638	20240214	090600	92080135	2855	2855	2855	2845	324
639	20240214	090500	91156165	2850	2850	2855	2850	116
640	20240214	090400	90825545	2845	2845	2845	2845	0
641	20240214	090300	90825545	2845	2845	2845	2845	669
642	20240214	090200	88922240	2840	2840	2840	2840	921
643	20240214	090100	86306600	2840	2830	2840	2820	175
644	20240214	090000	85812255	2830	2865	2885	2830	28906